Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Aviation Ltd (OP: GLUX )

N/A UNCHANGED
Last Price Updated: 12:58 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 1.450 1.450 1.440 1.450 1,500 +0.10(+7.41%)
Jun 27, 2013 1.250 1.350 1.250 1.350 500 +0.00(+0.00%)
Jun 26, 2013 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Jun 25, 2013 1.350 1.350 1.350 1.350 7,300 +0.05(+3.85%)
Jun 21, 2013 1.300 1.300 1.300 1.300 0 -0.03(-2.26%)
Jun 18, 2013 1.330 1.330 1.330 1.330 0 -0.07(-5.00%)
Jun 17, 2013 1.400 1.400 1.400 1.400 600 -0.09(-6.04%)
Jun 14, 2013 1.490 1.490 1.490 1.490 260 +0.14(+10.37%)
Jun 13, 2013 1.350 1.350 1.350 1.350 2,000 +0.05(+3.85%)
Jun 11, 2013 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 10, 2013 1.450 1.450 1.300 1.300 13,100 +0.00(+0.00%)
Jun 07, 2013 1.300 1.300 1.300 1.300 2,000 +0.00(+0.00%)
Jun 05, 2013 1.300 1.300 1.300 0 -0.10(-7.14%)
Jun 03, 2013 1.400 1.400 1.400 0 -0.05(-3.45%)
May 31, 2013 1.450 1.450 1.450 1.450 100 +0.15(+11.54%)
May 30, 2013 1.410 1.410 1.290 1.300 10,500 -0.11(-7.80%)
May 29, 2013 1.400 1.450 1.400 1.410 500 +0.06(+4.44%)
May 28, 2013 1.350 1.350 1.350 1.350 8,660 +0.00(+0.00%)
May 24, 2013 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
May 23, 2013 1.350 1.350 1.350 1.350 210 +0.00(+0.00%)
May 22, 2013 1.370 1.400 1.330 1.350 20,200 -0.05(-3.57%)
May 21, 2013 1.460 1.460 1.400 1.400 7,600 -0.02(-1.41%)
May 20, 2013 1.420 1.420 1.420 1.420 3,000 +0.03(+2.16%)
May 17, 2013 1.370 1.390 1.370 1.390 2,950 +0.00(+0.00%)
May 16, 2013 1.450 1.450 1.390 1.390 4,135 -0.06(-4.14%)
May 15, 2013 1.450 1.450 1.450 1.450 1,100 -0.18(-11.04%)
May 09, 2013 1.630 1.630 1.630 1.630 0 +0.04(+2.52%)
May 08, 2013 1.600 1.600 1.380 1.590 999 -0.01(-0.63%)
May 03, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 29, 2013 1.600 1.600 1.600 0 +0.10(+6.67%)
Apr 26, 2013 1.500 1.500 1.500 1.500 750 +0.00(+0.00%)
Apr 25, 2013 1.500 1.500 1.420 1.500 21,520 -0.19(-11.24%)
Apr 22, 2013 1.690 1.690 1.690 1.690 0 -0.01(-0.59%)
Apr 18, 2013 1.700 1.700 1.700 1.700 0 +0.19(+12.58%)
Apr 17, 2013 1.520 1.520 1.510 1.510 1,100 -0.19(-11.18%)
Apr 16, 2013 1.500 1.700 1.500 1.700 675 +0.00(+0.00%)
Apr 11, 2013 1.700 1.700 1.700 0 +0.30(+21.43%)
Apr 10, 2013 1.520 1.750 1.400 1.400 47,775 -0.16(-10.26%)
Apr 09, 2013 1.560 1.560 1.560 1.560 200 +0.11(+7.59%)
Apr 08, 2013 1.520 1.520 1.440 1.450 15,450 -0.12(-7.64%)
Apr 05, 2013 1.340 1.570 1.310 1.570 2,360 +0.21(+15.44%)
Apr 04, 2013 1.600 1.600 1.360 1.360 1,100 +0.02(+1.49%)
Apr 03, 2013 1.390 1.390 1.340 1.340 4,200 -0.05(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.